5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
+8.58%
3 MONTH PERFORMANCE
-33.00%
6 MONTH PERFORMANCE
-56.57%
YEAR-TO-DATE PERFORMANCE
-45.41%
1 YEAR PERFORMANCE
-69.01%
GoPro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.60 | $0.60 (-0.83%) | $0.60 | $0.57 | 1.80 M | $92.28 M |
| 05/01/2025 | $0.58 | $0.59 (1.57%) | $0.59 | $0.57 | 1.76 M | $91.38 M |
| 04/30/2025 | $0.58 | $0.58 (-1.03%) | $0.59 | $0.54 | 2.76 M | $89.33 M |
| 04/29/2025 | $0.62 | $0.60 (-2.94%) | $0.62 | $0.58 | 3.01 M | $93.33 M |
| 04/28/2025 | $0.64 | $0.60 (-5.32%) | $0.66 | $0.59 | 3.24 M | $93.26 M |
| 04/25/2025 | $0.67 | $0.63 (-5.72%) | $0.67 | $0.60 | 5.14 M | $98.10 M |
| 04/24/2025 | $0.63 | $0.64 (2.82%) | $0.66 | $0.58 | 9.35 M | $99.66 M |
| 04/23/2025 | $0.51 | $0.54 (6%) | $0.58 | $0.51 | 7.99 M | $84.15 M |
| 04/22/2025 | $0.51 | $0.49 (-3.04%) | $0.52 | $0.49 | 2.52 M | $76.69 M |
| 04/21/2025 | $0.52 | $0.49 (-5.74%) | $0.52 | $0.48 | 1.38 M | $76.65 M |
| 04/17/2025 | $0.52 | $0.53 (0.23%) | $0.54 | $0.51 | 1.88 M | $81.50 M |
| 04/16/2025 | $0.52 | $0.52 (0.71%) | $0.55 | $0.51 | 4.58 M | $81.16 M |
| 04/15/2025 | $0.52 | $0.52 (1.45%) | $0.53 | $0.50 | 2.60 M | $81.17 M |
| 04/14/2025 | $0.52 | $0.51 (-1.47%) | $0.56 | $0.50 | 4.74 M | $79.27 M |
| 04/11/2025 | $0.49 | $0.50 (1.14%) | $0.51 | $0.47 | 4.37 M | $76.86 M |
| 04/10/2025 | $0.49 | $0.48 (-1.78%) | $0.50 | $0.46 | 2.86 M | $74.63 M |
| 04/09/2025 | $0.47 | $0.49 (4.21%) | $0.51 | $0.40 | 15.31 M | $75.96 M |
| 04/08/2025 | $0.55 | $0.49 (-10.92%) | $0.55 | $0.48 | 5.21 M | $75.41 M |
| 04/07/2025 | $0.48 | $0.52 (7.95%) | $0.54 | $0.45 | 4.63 M | $80.46 M |
| 04/04/2025 | $0.53 | $0.50 (-5.22%) | $0.55 | $0.46 | 7.91 M | $78.21 M |
| 04/03/2025 | $0.61 | $0.55 (-10.16%) | $0.62 | $0.55 | 5.00 M | $84.99 M |
| 04/02/2025 | $0.65 | $0.62 (-4.11%) | $0.67 | $0.62 | 3.27 M | $96.67 M |
| 04/01/2025 | $0.66 | $0.65 (-1.87%) | $0.67 | $0.64 | 2.53 M | $100.92 M |
| 03/31/2025 | $0.69 | $0.66 (-3.55%) | $0.69 | $0.65 | 2.20 M | $102.81 M |
| 03/28/2025 | $0.75 | $0.69 (-8.2%) | $0.75 | $0.69 | 2.35 M | $107.06 M |
| 03/27/2025 | $0.74 | $0.73 (-0.73%) | $0.75 | $0.71 | 3.99 M | $113.31 M |
| 03/26/2025 | $0.76 | $0.73 (-3.71%) | $0.77 | $0.72 | 5.14 M | $113.50 M |
| 03/25/2025 | $0.82 | $0.76 (-7.16%) | $0.82 | $0.76 | 6.40 M | $118.07 M |
| 03/24/2025 | $0.85 | $0.81 (-4.53%) | $0.86 | $0.80 | 8.45 M | $125.86 M |
| 03/21/2025 | $0.79 | $0.84 (6.32%) | $0.85 | $0.75 | 16.26 M | $130.43 M |
| 03/20/2025 | $0.78 | $0.78 (0.74%) | $0.82 | $0.76 | 7.78 M | $121.13 M |
| 03/19/2025 | $0.76 | $0.78 (2.89%) | $0.79 | $0.76 | 8.07 M | $121.28 M |
| 03/18/2025 | $0.75 | $0.76 (0.81%) | $0.76 | $0.73 | 8.15 M | $117.87 M |
| 03/17/2025 | $0.72 | $0.75 (4.14%) | $0.76 | $0.72 | 12.04 M | $116.71 M |
| 03/14/2025 | $0.70 | $0.71 (1.89%) | $0.72 | $0.68 | 3.05 M | $110.61 M |
| 03/13/2025 | $0.71 | $0.69 (-3.04%) | $0.71 | $0.69 | 3.21 M | $107.01 M |
| 03/12/2025 | $0.68 | $0.72 (6.41%) | $0.73 | $0.64 | 5.19 M | $111.40 M |
| 03/11/2025 | $0.69 | $0.66 (-4.68%) | $0.69 | $0.64 | 5.79 M | $102.45 M |
| 03/10/2025 | $0.73 | $0.69 (-5.16%) | $0.75 | $0.69 | 4.60 M | $107.37 M |
| 03/07/2025 | $0.72 | $0.74 (2.26%) | $0.75 | $0.71 | 4.18 M | $114.19 M |
| 03/06/2025 | $0.71 | $0.72 (1.14%) | $0.74 | $0.70 | 3.25 M | $111.68 M |
| 03/05/2025 | $0.73 | $0.73 (-0.38%) | $0.75 | $0.71 | 1.47 M | $112.58 M |
| 03/04/2025 | $0.71 | $0.73 (2.82%) | $0.75 | $0.68 | 3.13 M | $113.22 M |
| 03/03/2025 | $0.75 | $0.72 (-3.74%) | $0.75 | $0.72 | 2.75 M | $112.12 M |
| 02/28/2025 | $0.77 | $0.75 (-2.72%) | $0.77 | $0.73 | 2.06 M | $115.76 M |
| 02/27/2025 | $0.77 | $0.76 (-1.73%) | $0.79 | $0.75 | 2.98 M | $117.87 M |
| 02/26/2025 | $0.80 | $0.78 (-2.5%) | $0.81 | $0.78 | 2.90 M | $120.97 M |
| 02/25/2025 | $0.79 | $0.78 (-1.03%) | $0.80 | $0.76 | 3.13 M | $121.27 M |
| 02/24/2025 | $0.79 | $0.79 (-0.1%) | $0.80 | $0.76 | 2.56 M | $122.40 M |
| 02/21/2025 | $0.84 | $0.78 (-6.38%) | $0.84 | $0.78 | 3.57 M | $121.23 M |
| 02/20/2025 | $0.85 | $0.83 (-2.4%) | $0.85 | $0.81 | 2.02 M | $127.97 M |
| 02/19/2025 | $0.88 | $0.85 (-3.79%) | $0.88 | $0.82 | 3.65 M | $131.13 M |
| 02/18/2025 | $0.80 | $0.89 (11.5%) | $0.90 | $0.78 | 8.30 M | $138.00 M |
| 02/14/2025 | $0.84 | $0.80 (-5.14%) | $0.86 | $0.79 | 3.41 M | $123.58 M |
| 02/13/2025 | $0.81 | $0.83 (1.98%) | $0.84 | $0.77 | 3.93 M | $128.73 M |
| 02/12/2025 | $0.80 | $0.80 (0.28%) | $0.80 | $0.77 | 5.09 M | $124.26 M |
| 02/11/2025 | $0.87 | $0.80 (-8.11%) | $0.88 | $0.79 | 6.80 M | $123.36 M |
| 02/10/2025 | $0.90 | $0.88 (-2.22%) | $0.91 | $0.87 | 6.27 M | $136.48 M |
| 02/07/2025 | $0.89 | $0.90 (0.99%) | $0.94 | $0.85 | 10.40 M | $139.40 M |
| 02/06/2025 | $1.11 | $1.08 (-2.7%) | $1.14 | $1.05 | 5.45 M | $167.50 M |
| 02/05/2025 | $1.00 | $1.09 (9%) | $1.10 | $0.96 | 5.65 M | $169.05 M |
| 02/04/2025 | $0.91 | $0.97 (6.13%) | $0.97 | $0.90 | 2.68 M | $149.94 M |
| 02/03/2025 | $0.93 | $0.89 (-4.52%) | $0.95 | $0.89 | 4.55 M | $137.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
